5 DAY PERFORMANCE
-1.74%
1 MONTH PERFORMANCE
-6.98%
3 MONTH PERFORMANCE
-10.80%
6 MONTH PERFORMANCE
-13.53%
YEAR-TO-DATE PERFORMANCE
-13.86%
1 YEAR PERFORMANCE
-15.74%
Sotherly Hotels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $16.04 | $15.85 (-1.18%) | $16.04 | $15.85 | 1,727 | $14.03 M |
| 04/17/2025 | $16.13 | $16.13 (0%) | $16.13 | $16.13 | 500 | $13.99 M |
| 04/16/2025 | $16.20 | $16.00 (-1.23%) | $16.24 | $16.00 | 500 | $13.36 M |
| 04/15/2025 | $16.20 | $16.20 (0%) | $16.20 | $16.20 | 0 | $12.84 M |
| 04/14/2025 | $16.10 | $16.20 (0.62%) | $16.50 | $16.06 | 2,406 | $12.68 M |
| 04/11/2025 | $15.93 | $16.05 (0.75%) | $16.05 | $15.93 | 512 | $12.64 M |
| 04/10/2025 | $15.80 | $15.87 (0.44%) | $16.09 | $15.80 | 1,412 | $12.64 M |
| 04/09/2025 | $15.94 | $16.30 (2.26%) | $16.30 | $15.94 | 878 | $13.41 M |
| 04/08/2025 | $16.00 | $16.38 (2.37%) | $16.80 | $15.89 | 5,234 | $12.16 M |
| 04/07/2025 | $16.80 | $15.96 (-5%) | $16.80 | $15.95 | 4,700 | $12.64 M |
| 04/04/2025 | $17.04 | $17.00 (-0.23%) | $17.04 | $16.80 | 1,901 | $12.31 M |
| 04/03/2025 | $18.42 | $18.42 (0%) | $18.42 | $18.42 | 0 | $13.03 M |
| 04/02/2025 | $18.42 | $18.42 (0%) | $18.42 | $18.42 | 0 | $13.61 M |
| 04/01/2025 | $18.42 | $18.42 (0%) | $18.42 | $18.42 | 503 | $13.42 M |
| 03/31/2025 | $17.50 | $17.50 (0%) | $17.50 | $17.50 | 1,148 | $14.38 M |
| 03/28/2025 | $17.60 | $17.60 (0%) | $17.60 | $17.60 | 0 | $13.42 M |
| 03/27/2025 | $17.60 | $17.60 (0%) | $17.60 | $17.60 | 0 | $13.43 M |
| 03/26/2025 | $17.60 | $17.60 (0%) | $17.60 | $17.60 | 0 | $13.91 M |
| 03/25/2025 | $17.53 | $17.60 (0.4%) | $17.60 | $17.01 | 1,904 | $14.19 M |
| 03/24/2025 | $17.05 | $17.04 (-0.06%) | $17.05 | $17.04 | 800 | $14.86 M |
| 03/21/2025 | $17.00 | $17.04 (0.24%) | $17.04 | $17.00 | 514 | $14.97 M |
| 03/20/2025 | $17.38 | $17.04 (-1.96%) | $17.38 | $17.04 | 500 | $15.51 M |
| 03/19/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 0 | $15.36 M |
| 03/18/2025 | $16.99 | $17.00 (0.06%) | $17.00 | $16.99 | 526 | $15.41 M |
| 03/17/2025 | $17.04 | $17.00 (-0.23%) | $17.06 | $16.90 | 5,800 | $15.40 M |
| 03/14/2025 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 947 | $15.36 M |
| 03/13/2025 | $17.22 | $16.93 (-1.68%) | $17.22 | $16.83 | 2,108 | $15.36 M |
| 03/12/2025 | $16.84 | $16.84 (0%) | $16.84 | $16.84 | 0 | $15.75 M |
| 03/11/2025 | $16.84 | $16.84 (0%) | $16.84 | $16.84 | 0 | $15.77 M |
| 03/10/2025 | $16.70 | $16.84 (0.84%) | $16.84 | $16.68 | 2,314 | $15.93 M |
| 03/07/2025 | $16.73 | $16.76 (0.18%) | $16.76 | $16.68 | 2,600 | $15.92 M |
| 03/06/2025 | $16.70 | $16.70 (0%) | $16.70 | $16.70 | 301 | $15.74 M |
| 03/05/2025 | $16.73 | $16.73 (0%) | $16.73 | $16.73 | 227 | $15.74 M |
| 03/04/2025 | $17.01 | $17.01 (0%) | $17.01 | $17.01 | 0 | $15.74 M |
| 03/03/2025 | $17.01 | $17.01 (0%) | $17.01 | $17.01 | 338 | $15.74 M |
| 02/28/2025 | $16.80 | $16.80 (0%) | $16.90 | $16.68 | 2,144 | $15.94 M |
| 02/27/2025 | $17.35 | $17.35 (0%) | $17.35 | $17.35 | 0 | $16.13 M |
| 02/26/2025 | $17.35 | $17.35 (0%) | $17.35 | $17.35 | 0 | $15.84 M |
| 02/25/2025 | $17.35 | $17.35 (0%) | $17.35 | $17.35 | 0 | $15.74 M |
| 02/24/2025 | $17.35 | $17.35 (0%) | $17.35 | $17.35 | 1,117 | $16.09 M |
| 02/21/2025 | $17.35 | $17.45 (0.58%) | $17.45 | $17.35 | 300 | $16.13 M |
| 02/20/2025 | $17.46 | $17.46 (0%) | $17.46 | $17.46 | 102 | $15.74 M |
| 02/19/2025 | $17.64 | $17.64 (0%) | $17.64 | $17.64 | 0 | $15.94 M |
| 02/18/2025 | $17.01 | $17.64 (3.7%) | $17.67 | $17.01 | 808 | $15.81 M |
| 02/14/2025 | $17.36 | $17.36 (0%) | $17.36 | $17.36 | 200 | $16.33 M |
| 02/13/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 0 | $16.25 M |
| 02/12/2025 | $17.58 | $18.00 (2.39%) | $18.00 | $17.58 | 700 | $16.13 M |
| 02/11/2025 | $17.35 | $17.75 (2.31%) | $17.75 | $17.35 | 1,600 | $16.15 M |
| 02/10/2025 | $17.75 | $17.75 (0%) | $17.75 | $17.58 | 1,100 | $16.38 M |
| 02/07/2025 | $17.63 | $17.45 (-1.02%) | $17.89 | $17.25 | 1,800 | $15.74 M |
| 02/06/2025 | $17.74 | $17.74 (0%) | $17.74 | $17.74 | 0 | $15.41 M |
| 02/05/2025 | $17.74 | $17.74 (0%) | $17.74 | $17.74 | 223 | $15.97 M |
| 02/04/2025 | $17.58 | $17.58 (0%) | $17.58 | $17.58 | 200 | $15.35 M |
| 02/03/2025 | $17.30 | $17.36 (0.35%) | $17.36 | $17.30 | 2,604 | $15.72 M |
| 01/31/2025 | $17.42 | $17.42 (0%) | $17.42 | $17.42 | 224 | $15.69 M |
| 01/30/2025 | $17.70 | $17.70 (0%) | $17.70 | $17.70 | 900 | $15.35 M |
| 01/29/2025 | $17.45 | $17.45 (0%) | $17.45 | $17.45 | 300 | $15.35 M |
| 01/28/2025 | $17.76 | $17.76 (0%) | $17.76 | $17.76 | 0 | $16.13 M |
| 01/27/2025 | $17.76 | $17.76 (0%) | $17.76 | $17.76 | 300 | $16.60 M |
| 01/24/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 222 | $16.58 M |
| 01/23/2025 | $17.77 | $17.77 (0%) | $17.77 | $17.77 | 0 | $16.13 M |
| 01/22/2025 | $17.30 | $17.77 (2.72%) | $17.77 | $17.30 | 923 | $16.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
